Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.96 | 42.20 | 41.33 | 41.77 | 9,270,392 | -0.73(-1.72%) |
Feb 25, 2022 | 41.63 | 42.54 | 41.63 | 42.50 | 6,682,521 | +1.04(+2.50%) |
Feb 24, 2022 | 40.00 | 41.59 | 39.85 | 41.47 | 12,629,770 | +0.70(+1.73%) |
Feb 23, 2022 | 41.66 | 41.89 | 40.71 | 40.76 | 6,383,265 | -0.54(-1.30%) |
Feb 22, 2022 | 41.34 | 41.55 | 41.05 | 41.30 | 7,371,926 | -0.11(-0.27%) |
Feb 18, 2022 | 41.41 | 0 | -0.19(-0.45%) | |||
Feb 17, 2022 | 41.85 | 42.00 | 41.50 | 41.59 | 5,403,938 | -0.36(-0.86%) |
Feb 16, 2022 | 41.91 | 42.06 | 41.51 | 41.96 | 6,123,446 | +0.11(+0.27%) |
Feb 15, 2022 | 42.03 | 42.21 | 41.70 | 41.85 | 5,821,151 | +0.20(+0.49%) |
Feb 14, 2022 | 42.13 | 42.35 | 41.46 | 41.64 | 7,530,418 | -0.45(-1.08%) |
Feb 11, 2022 | 42.84 | 42.94 | 41.84 | 42.10 | 9,754,067 | -0.58(-1.37%) |
Feb 10, 2022 | 43.22 | 43.76 | 42.43 | 42.68 | 8,832,725 | -1.25(-2.85%) |
Feb 09, 2022 | 43.40 | 43.95 | 43.40 | 43.93 | 5,316,572 | +1.04(+2.42%) |
Feb 08, 2022 | 43.16 | 43.30 | 42.80 | 42.89 | 5,261,060 | -0.39(-0.90%) |
Feb 07, 2022 | 43.27 | 43.57 | 43.15 | 43.28 | 5,830,099 | +0.01(+0.02%) |
Feb 04, 2022 | 43.56 | 43.84 | 42.95 | 43.27 | 5,878,211 | -0.60(-1.37%) |
Feb 03, 2022 | 44.07 | 43.82 | 43.87 | 4,838,153 | -0.45(-1.02%) | |
Feb 02, 2022 | 43.82 | 44.43 | 43.78 | 44.33 | 7,244,301 | +0.75(+1.72%) |
Feb 01, 2022 | 43.87 | 43.94 | 43.29 | 43.58 | 8,693,971 | -0.30(-0.68%) |
Jan 31, 2022 | 43.16 | 43.94 | 43.87 | 4,917,116 | +0.48(+1.11%) | |
Jan 28, 2022 | 42.03 | 43.39 | 41.52 | 43.39 | 6,965,200 | +1.46(+3.47%) |
Jan 27, 2022 | 43.03 | 43.30 | 41.77 | 41.94 | 9,477,541 | -0.77(-1.80%) |
Jan 26, 2022 | 43.65 | 44.18 | 42.48 | 42.71 | 13,871,163 | -0.72(-1.66%) |
Jan 25, 2022 | 43.03 | 43.71 | 42.62 | 43.43 | 11,770,390 | -0.12(-0.28%) |
Jan 24, 2022 | 43.07 | 43.64 | 42.03 | 43.55 | 21,587,182 | +0.09(+0.21%) |
Jan 21, 2022 | 43.70 | 43.99 | 43.35 | 43.46 | 11,783,084 | -0.03(-0.06%) |
Jan 20, 2022 | 43.96 | 44.54 | 43.44 | 43.49 | 8,183,312 | -0.39(-0.89%) |
Jan 19, 2022 | 44.68 | 44.95 | 43.87 | 43.87 | 7,717,334 | -0.57(-1.29%) |
Jan 18, 2022 | 44.48 | 44.60 | 44.00 | 44.45 | 9,655,128 | -0.31(-0.68%) |
Jan 14, 2022 | 44.76 | 0 | -0.53(-1.17%) | |||
Jan 13, 2022 | 45.60 | 45.69 | 45.21 | 45.28 | 5,913,691 | -0.16(-0.35%) |
Jan 12, 2022 | 45.27 | 45.74 | 45.27 | 45.44 | 5,056,975 | +0.12(+0.27%) |
Jan 11, 2022 | 45.30 | 45.40 | 44.65 | 45.32 | 8,030,162 | -0.07(-0.16%) |
Jan 10, 2022 | 45.27 | 45.39 | 44.72 | 45.39 | 7,415,292 | -0.27(-0.59%) |
Jan 07, 2022 | 45.76 | 45.97 | 45.45 | 45.66 | 6,626,090 | -0.24(-0.53%) |
Jan 06, 2022 | 45.89 | 46.04 | 45.30 | 45.90 | 10,579,518 | +0.06(+0.12%) |
Jan 05, 2022 | 47.23 | 47.23 | 45.82 | 45.85 | 16,162,837 | -1.54(-3.25%) |
Jan 04, 2022 | 47.70 | 47.91 | 47.34 | 47.39 | 8,028,295 | -0.19(-0.39%) |
Jan 03, 2022 | 48.18 | 48.18 | 46.85 | 47.57 | 9,106,839 | -0.44(-0.93%) |
Dec 31, 2021 | 47.93 | 48.35 | 47.88 | 48.02 | 4,293,398 | +0.10(+0.21%) |
Dec 30, 2021 | 47.75 | 48.07 | 47.67 | 47.92 | 3,952,145 | +0.21(+0.45%) |
Dec 29, 2021 | 47.51 | 47.84 | 47.29 | 47.70 | 4,752,537 | +0.29(+0.61%) |
Dec 28, 2021 | 47.21 | 47.43 | 47.05 | 47.42 | 6,034,410 | +0.20(+0.43%) |
Dec 27, 2021 | 46.40 | 47.21 | 46.30 | 47.21 | 5,592,743 | +0.95(+2.04%) |
Dec 23, 2021 | 46.50 | 46.52 | 46.00 | 46.27 | 5,680,403 | -0.14(-0.30%) |
Dec 22, 2021 | 46.09 | 46.43 | 46.04 | 46.41 | 4,887,759 | +0.45(+0.99%) |
Dec 21, 2021 | 46.01 | 46.24 | 45.76 | 45.95 | 6,499,733 | +0.26(+0.57%) |
Dec 20, 2021 | 45.46 | 45.88 | 45.20 | 45.69 | 10,531,049 | -0.30(-0.65%) |
Dec 17, 2021 | 46.10 | 46.54 | 45.93 | 45.99 | 9,387,788 | -0.16(-0.34%) |
Dec 16, 2021 | 46.08 | 46.45 | 45.86 | 46.15 | 7,793,296 | +0.17(+0.38%) |
Dec 15, 2021 | 45.45 | 46.04 | 45.40 | 45.97 | 8,919,153 | +0.67(+1.48%) |
Dec 14, 2021 | 45.71 | 45.81 | 44.96 | 45.30 | 9,707,679 | -0.51(-1.10%) |
Dec 13, 2021 | 45.07 | 46.02 | 45.01 | 45.81 | 5,556,077 | +0.61(+1.34%) |
Dec 10, 2021 | 45.16 | 45.24 | 44.92 | 45.20 | 4,008,702 | +0.23(+0.51%) |
Dec 09, 2021 | 45.45 | 45.46 | 44.93 | 44.97 | 3,887,594 | -0.58(-1.27%) |
Dec 08, 2021 | 45.36 | 45.67 | 45.20 | 45.55 | 7,542,921 | +0.19(+0.43%) |
Dec 07, 2021 | 44.92 | 45.43 | 44.81 | 45.36 | 8,447,717 | +0.79(+1.77%) |
Dec 06, 2021 | 44.26 | 44.94 | 44.24 | 44.57 | 9,479,684 | +0.63(+1.44%) |
Dec 03, 2021 | 44.21 | 44.42 | 43.56 | 43.93 | 12,869,876 | -0.22(-0.50%) |
Dec 02, 2021 | 43.27 | 44.42 | 43.17 | 44.15 | 10,985,729 | +1.18(+2.74%) |